Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,879.00
+22.00 (0.77%)
Jan 9, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,881.002,890.002,856.002,860.00-0.11%13,000
Jan 8, 20262,864.002,872.002,849.002,857.002,857.00-0.56%59,400
Jan 7, 20262,853.002,915.002,825.002,873.002,873.001.59%92,800
Jan 6, 20262,797.002,837.002,797.002,828.002,828.001.22%58,800
Jan 5, 20262,820.002,836.002,794.002,794.002,794.00-0.85%63,300
Dec 30, 20252,850.002,850.002,818.002,818.002,818.00-1.23%44,400
Dec 29, 20252,849.002,860.002,834.002,853.002,853.000.14%52,600
Dec 26, 20252,853.002,857.002,831.002,849.002,849.00-0.14%47,500
Dec 25, 20252,871.002,876.002,844.002,853.002,853.00-0.63%36,500
Dec 24, 20252,860.002,883.002,856.002,871.002,871.000.35%52,900
Dec 23, 20252,865.002,883.002,841.002,861.002,861.00-0.14%65,300
Dec 22, 20252,849.002,876.002,842.002,865.002,865.000.95%81,400
Dec 19, 20252,819.002,839.002,806.002,838.002,838.001.14%88,500
Dec 18, 20252,770.002,823.002,763.002,806.002,806.001.67%67,600
Dec 17, 20252,738.002,766.002,730.002,760.002,760.000.80%43,600
Dec 16, 20252,760.002,760.002,738.002,738.002,738.00-0.87%50,000
Dec 15, 20252,764.002,768.002,743.002,762.002,762.000.11%34,700
Dec 12, 20252,748.002,764.002,730.002,759.002,759.001.73%55,300
Dec 11, 20252,765.002,771.002,712.002,712.002,712.00-1.74%65,500
Dec 10, 20252,749.002,778.002,747.002,760.002,760.000.40%69,400
Dec 9, 20252,746.002,769.002,739.002,749.002,749.00-0.07%51,100
Dec 8, 20252,727.002,761.002,726.002,751.002,751.001.21%45,100
Dec 5, 20252,725.002,735.002,713.002,718.002,718.00-0.98%36,900
Dec 4, 20252,728.002,746.002,712.002,745.002,745.000.48%42,300
Dec 3, 20252,776.002,776.002,732.002,732.002,732.00-1.62%70,500
Dec 2, 20252,780.002,783.002,765.002,777.002,777.00-0.47%44,300
Dec 1, 20252,850.002,853.002,790.002,790.002,790.00-1.55%49,500
Nov 28, 20252,809.002,841.002,797.002,834.002,834.000.89%69,300
Nov 27, 20252,791.002,816.002,788.002,809.002,809.000.86%53,200
Nov 26, 20252,800.002,806.002,768.002,785.002,785.000.04%86,700
Nov 25, 20252,775.002,819.002,772.002,784.002,784.000.43%92,600
Nov 21, 20252,703.002,772.002,697.002,772.002,772.002.55%154,800
Nov 20, 20252,692.002,707.002,678.002,703.002,703.001.12%71,700
Nov 19, 20252,685.002,695.002,668.002,673.002,673.00-1.26%106,000
Nov 18, 20252,723.002,738.002,697.002,707.002,707.00-0.95%86,400
Nov 17, 20252,754.002,756.002,722.002,733.002,733.00-0.83%58,200
Nov 14, 20252,748.002,765.002,743.002,756.002,756.00-48,200
Nov 13, 20252,775.002,775.002,745.002,756.002,756.000.44%54,000
Nov 12, 20252,735.002,779.002,731.002,744.002,744.000.55%93,800
Nov 11, 20252,731.002,748.002,705.002,729.002,729.000.33%94,500
Nov 10, 20252,731.002,746.002,693.002,720.002,720.000.78%225,200
Nov 7, 20252,688.002,699.002,672.002,699.002,699.000.41%87,300
Nov 6, 20252,689.002,731.002,682.002,688.002,688.000.45%95,400
Nov 5, 20252,683.002,708.002,651.002,676.002,676.00-0.48%127,200
Nov 4, 20252,681.002,720.002,678.002,689.002,689.00-0.48%78,000
Oct 31, 20252,682.002,702.002,672.002,702.002,702.000.93%149,600
Oct 30, 20252,681.002,692.002,657.002,677.002,677.00-0.34%115,100
Oct 29, 20252,715.002,722.002,677.002,686.002,686.00-0.92%158,400
Oct 28, 20252,770.002,770.002,708.002,711.002,711.00-3.14%119,400
Oct 27, 20252,798.002,802.002,772.002,799.002,799.001.56%85,700